732 lines
34 KiB
CSV
732 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,210900,4071013608,996,996,996,996,34204
|
|
20241004,210800,4071013608,996,996,996,996,0
|
|
20241004,210700,4071013608,996,996,996,996,0
|
|
20241004,210600,4071013608,996,996,996,996,0
|
|
20241004,210500,4071013608,996,996,996,996,0
|
|
20241004,210400,4071013608,996,996,996,996,0
|
|
20241004,210300,4071013608,996,996,996,996,0
|
|
20241004,210200,4071013608,996,996,996,996,0
|
|
20241004,210100,4071013608,996,996,996,996,0
|
|
20241004,210000,4071013608,996,996,996,996,0
|
|
20241004,205900,4071013608,996,996,996,996,0
|
|
20241004,205800,4071013608,996,996,996,996,0
|
|
20241004,205700,4071013608,996,996,996,996,0
|
|
20241004,205600,4071013608,996,996,996,996,0
|
|
20241004,205500,4071013608,996,996,996,996,0
|
|
20241004,205400,4071013608,996,996,996,996,0
|
|
20241004,205300,4071013608,996,996,996,996,0
|
|
20241004,205200,4071013608,996,996,996,996,0
|
|
20241004,205100,4071013608,996,996,996,996,0
|
|
20241004,205000,4071013608,996,996,996,996,0
|
|
20241004,204900,4071013608,996,996,996,996,0
|
|
20241004,204800,4071013608,996,996,996,996,0
|
|
20241004,204700,4071013608,996,996,996,996,0
|
|
20241004,204600,4071013608,996,996,996,996,0
|
|
20241004,204500,4071013608,996,996,996,996,0
|
|
20241004,204400,4071013608,996,996,996,996,0
|
|
20241004,204300,4071013608,996,996,996,996,0
|
|
20241004,204200,4071013608,996,996,996,996,0
|
|
20241004,204100,4071013608,996,996,996,996,0
|
|
20241004,204000,4071013608,996,996,996,996,0
|
|
20241004,203900,4071013608,996,996,996,996,34204
|
|
20241004,203800,4071013608,996,996,996,996,0
|
|
20241004,203700,4071013608,996,996,996,996,0
|
|
20241004,203600,4071013608,996,996,996,996,0
|
|
20241004,203500,4071013608,996,996,996,996,0
|
|
20241004,203400,4071013608,996,996,996,996,0
|
|
20241004,203300,4071013608,996,996,996,996,0
|
|
20241004,203200,4071013608,996,996,996,996,0
|
|
20241004,203100,4071013608,996,996,996,996,0
|
|
20241004,203000,4071013608,996,996,996,996,0
|
|
20241004,202900,4071013608,996,996,996,996,0
|
|
20241004,202800,4071013608,996,996,996,996,0
|
|
20241004,202700,4071013608,996,996,996,996,0
|
|
20241004,202600,4071013608,996,996,996,996,0
|
|
20241004,202500,4071013608,996,996,996,996,0
|
|
20241004,202400,4071013608,996,996,996,996,0
|
|
20241004,202300,4071013608,996,996,996,996,0
|
|
20241004,202200,4071013608,996,996,996,996,0
|
|
20241004,202100,4071013608,996,996,996,996,0
|
|
20241004,202000,4071013608,996,996,996,996,0
|
|
20241004,201900,4071013608,996,996,996,996,0
|
|
20241004,201800,4071013608,996,996,996,996,0
|
|
20241004,201700,4071013608,996,996,996,996,0
|
|
20241004,201600,4071013608,996,996,996,996,0
|
|
20241004,201500,4071013608,996,996,996,996,0
|
|
20241004,201400,4071013608,996,996,996,996,0
|
|
20241004,201300,4071013608,996,996,996,996,0
|
|
20241004,201200,4071013608,996,996,996,996,0
|
|
20241004,201100,4071013608,996,996,996,996,0
|
|
20241004,201000,4071013608,996,996,996,996,0
|
|
20241004,200900,4071013608,996,996,996,996,34204
|
|
20241004,200800,4071013608,996,996,996,996,0
|
|
20241004,200700,4071013608,996,996,996,996,0
|
|
20241004,200600,4071013608,996,996,996,996,0
|
|
20241004,200500,4071013608,996,996,996,996,0
|
|
20241004,200400,4071013608,996,996,996,996,0
|
|
20241004,200300,4071013608,996,996,996,996,0
|
|
20241004,200200,4071013608,996,996,996,996,0
|
|
20241004,200100,4071013608,996,996,996,996,0
|
|
20241004,200000,4071013608,996,996,996,996,0
|
|
20241004,195900,4071013608,996,996,996,996,0
|
|
20241004,195800,4071013608,996,996,996,996,0
|
|
20241004,195700,4071013608,996,996,996,996,0
|
|
20241004,195600,4071013608,996,996,996,996,0
|
|
20241004,195500,4071013608,996,996,996,996,0
|
|
20241004,195400,4071013608,996,996,996,996,0
|
|
20241004,195300,4071013608,996,996,996,996,0
|
|
20241004,195200,4071013608,996,996,996,996,0
|
|
20241004,195100,4071013608,996,996,996,996,0
|
|
20241004,195000,4071013608,996,996,996,996,0
|
|
20241004,194900,4071013608,996,996,996,996,0
|
|
20241004,194800,4071013608,996,996,996,996,0
|
|
20241004,194700,4071013608,996,996,996,996,0
|
|
20241004,194600,4071013608,996,996,996,996,0
|
|
20241004,194500,4071013608,996,996,996,996,0
|
|
20241004,194400,4071013608,996,996,996,996,0
|
|
20241004,194300,4071013608,996,996,996,996,0
|
|
20241004,194200,4071013608,996,996,996,996,0
|
|
20241004,194100,4071013608,996,996,996,996,0
|
|
20241004,194000,4071013608,996,996,996,996,0
|
|
20241004,193900,4071013608,996,996,996,996,34204
|
|
20241004,193800,4071013608,996,996,996,996,0
|
|
20241004,193700,4071013608,996,996,996,996,0
|
|
20241004,193600,4071013608,996,996,996,996,0
|
|
20241004,193500,4071013608,996,996,996,996,0
|
|
20241004,193400,4071013608,996,996,996,996,0
|
|
20241004,193300,4071013608,996,996,996,996,0
|
|
20241004,193200,4071013608,996,996,996,996,0
|
|
20241004,193100,4071013608,996,996,996,996,0
|
|
20241004,193000,4071013608,996,996,996,996,0
|
|
20241004,192900,4071013608,996,996,996,996,0
|
|
20241004,192800,4071013608,996,996,996,996,0
|
|
20241004,192700,4071013608,996,996,996,996,0
|
|
20241004,192600,4071013608,996,996,996,996,0
|
|
20241004,192500,4071013608,996,996,996,996,0
|
|
20241004,192400,4071013608,996,996,996,996,0
|
|
20241004,192300,4071013608,996,996,996,996,0
|
|
20241004,192200,4071013608,996,996,996,996,0
|
|
20241004,192100,4071013608,996,996,996,996,0
|
|
20241004,192000,4071013608,996,996,996,996,0
|
|
20241004,191900,4071013608,996,996,996,996,0
|
|
20241004,191800,4071013608,996,996,996,996,0
|
|
20241004,191700,4071013608,996,996,996,996,0
|
|
20241004,191600,4071013608,996,996,996,996,0
|
|
20241004,191500,4071013608,996,996,996,996,0
|
|
20241004,191400,4071013608,996,996,996,996,0
|
|
20241004,191300,4071013608,996,996,996,996,0
|
|
20241004,191200,4071013608,996,996,996,996,0
|
|
20241004,191100,4071013608,996,996,996,996,0
|
|
20241004,191000,4071013608,996,996,996,996,0
|
|
20241004,190900,4071013608,996,996,996,996,34204
|
|
20241004,190800,4071013608,996,996,996,996,0
|
|
20241004,190700,4071013608,996,996,996,996,0
|
|
20241004,190600,4071013608,996,996,996,996,0
|
|
20241004,190500,4071013608,996,996,996,996,0
|
|
20241004,190400,4071013608,996,996,996,996,0
|
|
20241004,190300,4071013608,996,996,996,996,0
|
|
20241004,190200,4071013608,996,996,996,996,0
|
|
20241004,190100,4071013608,996,996,996,996,0
|
|
20241004,190000,4071013608,996,996,996,996,0
|
|
20241004,185900,4071013608,996,996,996,996,0
|
|
20241004,185800,4071013608,996,996,996,996,0
|
|
20241004,185700,4071013608,996,996,996,996,0
|
|
20241004,185600,4071013608,996,996,996,996,0
|
|
20241004,185500,4071013608,996,996,996,996,0
|
|
20241004,185400,4071013608,996,996,996,996,0
|
|
20241004,185300,4071013608,996,996,996,996,0
|
|
20241004,185200,4071013608,996,996,996,996,0
|
|
20241004,185100,4071013608,996,996,996,996,0
|
|
20241004,185000,4071013608,996,996,996,996,0
|
|
20241004,184900,4071013608,996,996,996,996,0
|
|
20241004,184800,4071013608,996,996,996,996,0
|
|
20241004,184700,4071013608,996,996,996,996,0
|
|
20241004,184600,4071013608,996,996,996,996,0
|
|
20241004,184500,4071013608,996,996,996,996,0
|
|
20241004,184400,4071013608,996,996,996,996,0
|
|
20241004,184300,4071013608,996,996,996,996,0
|
|
20241004,184200,4071013608,996,996,996,996,0
|
|
20241004,184100,4071013608,996,996,996,996,0
|
|
20241004,184000,4071013608,996,996,996,996,0
|
|
20241004,183900,4071013608,996,996,996,996,34204
|
|
20241004,183800,4071013608,996,996,996,996,0
|
|
20241004,183700,4071013608,996,996,996,996,0
|
|
20241004,183600,4071013608,996,996,996,996,0
|
|
20241004,183500,4071013608,996,996,996,996,0
|
|
20241004,183400,4071013608,996,996,996,996,0
|
|
20241004,183300,4071013608,996,996,996,996,0
|
|
20241004,183200,4071013608,996,996,996,996,0
|
|
20241004,183100,4071013608,996,996,996,996,0
|
|
20241004,183000,4071013608,996,996,996,996,0
|
|
20241004,182900,4071013608,996,996,996,996,0
|
|
20241004,182800,4071013608,996,996,996,996,0
|
|
20241004,182700,4071013608,996,996,996,996,0
|
|
20241004,182600,4071013608,996,996,996,996,0
|
|
20241004,182500,4071013608,996,996,996,996,0
|
|
20241004,182400,4071013608,996,996,996,996,0
|
|
20241004,182300,4071013608,996,996,996,996,0
|
|
20241004,182200,4071013608,996,996,996,996,0
|
|
20241004,182100,4071013608,996,996,996,996,0
|
|
20241004,182000,4071013608,996,996,996,996,0
|
|
20241004,181900,4071013608,996,996,996,996,0
|
|
20241004,181800,4071013608,996,996,996,996,0
|
|
20241004,181700,4071013608,996,996,996,996,0
|
|
20241004,181600,4071013608,996,996,996,996,0
|
|
20241004,181500,4071013608,996,996,996,996,0
|
|
20241004,181400,4071013608,996,996,996,996,0
|
|
20241004,181300,4071013608,996,996,996,996,0
|
|
20241004,181200,4071013608,996,996,996,996,0
|
|
20241004,181100,4071013608,996,996,996,996,0
|
|
20241004,181000,4071013608,996,996,996,996,0
|
|
20241004,180900,4071013608,996,996,996,996,34204
|
|
20241004,180800,4071013608,996,996,996,996,0
|
|
20241004,180700,4071013608,996,996,996,996,0
|
|
20241004,180600,4071013608,996,996,996,996,0
|
|
20241004,180500,4071013608,996,996,996,996,0
|
|
20241004,180400,4071013608,996,996,996,996,0
|
|
20241004,180300,4071013608,996,996,996,996,0
|
|
20241004,180200,4071013608,996,996,996,996,0
|
|
20241004,180100,4071013608,996,996,996,996,0
|
|
20241004,180000,4071013608,996,996,996,996,0
|
|
20241004,175900,4071013608,996,996,996,996,0
|
|
20241004,175800,4071013608,996,996,996,996,0
|
|
20241004,175700,4071013608,996,996,996,996,0
|
|
20241004,175600,4071013608,996,996,996,996,0
|
|
20241004,175500,4071013608,996,996,996,996,0
|
|
20241004,175400,4071013608,996,996,996,996,0
|
|
20241004,175300,4071013608,996,996,996,996,0
|
|
20241004,175200,4071013608,996,996,996,996,0
|
|
20241004,175100,4071013608,996,996,996,996,0
|
|
20241004,175000,4071013608,996,996,996,996,0
|
|
20241004,174900,4071013608,996,996,996,996,0
|
|
20241004,174800,4071013608,996,996,996,996,0
|
|
20241004,174700,4071013608,996,996,996,996,0
|
|
20241004,174600,4071013608,996,996,996,996,0
|
|
20241004,174500,4071013608,996,996,996,996,0
|
|
20241004,174400,4071013608,996,996,996,996,0
|
|
20241004,174300,4071013608,996,996,996,996,0
|
|
20241004,174200,4071013608,996,996,996,996,0
|
|
20241004,174100,4071013608,996,996,996,996,0
|
|
20241004,174000,4071013608,996,996,996,996,0
|
|
20241004,173900,4071013608,996,996,996,996,34204
|
|
20241004,173800,4071013608,996,996,996,996,0
|
|
20241004,173700,4071013608,996,996,996,996,0
|
|
20241004,173600,4071013608,996,996,996,996,0
|
|
20241004,173500,4071013608,996,996,996,996,0
|
|
20241004,173400,4071013608,996,996,996,996,0
|
|
20241004,173300,4071013608,996,996,996,996,0
|
|
20241004,173200,4071013608,996,996,996,996,0
|
|
20241004,173100,4071013608,996,996,996,996,0
|
|
20241004,173000,4071013608,996,996,996,996,0
|
|
20241004,172900,4071013608,996,996,996,996,0
|
|
20241004,172800,4071013608,996,996,996,996,0
|
|
20241004,172700,4071013608,996,996,996,996,0
|
|
20241004,172600,4071013608,996,996,996,996,0
|
|
20241004,172500,4071013608,996,996,996,996,0
|
|
20241004,172400,4071013608,996,996,996,996,0
|
|
20241004,172300,4071013608,996,996,996,996,0
|
|
20241004,172200,4071013608,996,996,996,996,0
|
|
20241004,172100,4071013608,996,996,996,996,0
|
|
20241004,172000,4071013608,996,996,996,996,0
|
|
20241004,171900,4071013608,996,996,996,996,0
|
|
20241004,171800,4071013608,996,996,996,996,0
|
|
20241004,171700,4071013608,996,996,996,996,0
|
|
20241004,171600,4071013608,996,996,996,996,0
|
|
20241004,171500,4071013608,996,996,996,996,0
|
|
20241004,171400,4071013608,996,996,996,996,0
|
|
20241004,171300,4071013608,996,996,996,996,0
|
|
20241004,171200,4071013608,996,996,996,996,0
|
|
20241004,171100,4071013608,996,996,996,996,0
|
|
20241004,171000,4071013608,996,996,996,996,0
|
|
20241004,170900,4071013608,996,996,996,996,34204
|
|
20241004,170800,4071013608,996,996,996,996,0
|
|
20241004,170700,4071013608,996,996,996,996,0
|
|
20241004,170600,4071013608,996,996,996,996,0
|
|
20241004,170500,4071013608,996,996,996,996,0
|
|
20241004,170400,4071013608,996,996,996,996,0
|
|
20241004,170300,4071013608,996,996,996,996,0
|
|
20241004,170200,4071013608,996,996,996,996,0
|
|
20241004,170100,4071013608,996,996,996,996,0
|
|
20241004,170000,4071013608,996,996,996,996,0
|
|
20241004,165900,4071013608,996,996,996,996,0
|
|
20241004,165800,4071013608,996,996,996,996,0
|
|
20241004,165700,4071013608,996,996,996,996,0
|
|
20241004,165600,4071013608,996,996,996,996,0
|
|
20241004,165500,4071013608,996,996,996,996,0
|
|
20241004,165400,4071013608,996,996,996,996,0
|
|
20241004,165300,4071013608,996,996,996,996,0
|
|
20241004,165200,4071013608,996,996,996,996,0
|
|
20241004,165100,4071013608,996,996,996,996,0
|
|
20241004,165000,4071013608,996,996,996,996,0
|
|
20241004,164900,4071013608,996,996,996,996,0
|
|
20241004,164800,4071013608,996,996,996,996,0
|
|
20241004,164700,4071013608,996,996,996,996,0
|
|
20241004,164600,4071013608,996,996,996,996,0
|
|
20241004,164500,4071013608,996,996,996,996,0
|
|
20241004,164400,4071013608,996,996,996,996,0
|
|
20241004,164300,4071013608,996,996,996,996,0
|
|
20241004,164200,4071013608,996,996,996,996,0
|
|
20241004,164100,4071013608,996,996,996,996,0
|
|
20241004,164000,4071013608,996,996,996,996,0
|
|
20241004,163900,4071013608,996,996,996,996,34204
|
|
20241004,163800,4071013608,996,996,996,996,0
|
|
20241004,163700,4071013608,996,996,996,996,0
|
|
20241004,163600,4071013608,996,996,996,996,0
|
|
20241004,163500,4071013608,996,996,996,996,0
|
|
20241004,163400,4071013608,996,996,996,996,0
|
|
20241004,163300,4071013608,996,996,996,996,0
|
|
20241004,163200,4071013608,996,996,996,996,0
|
|
20241004,163100,4071013608,996,996,996,996,0
|
|
20241004,163000,4071013608,996,996,996,996,0
|
|
20241004,162900,4071013608,996,996,996,996,0
|
|
20241004,162800,4071013608,996,996,996,996,0
|
|
20241004,162700,4071013608,996,996,996,996,0
|
|
20241004,162600,4071013608,996,996,996,996,0
|
|
20241004,162500,4071013608,996,996,996,996,0
|
|
20241004,162400,4071013608,996,996,996,996,0
|
|
20241004,162300,4071013608,996,996,996,996,0
|
|
20241004,162200,4071013608,996,996,996,996,0
|
|
20241004,162100,4071013608,996,996,996,996,0
|
|
20241004,162000,4071013608,996,996,996,996,0
|
|
20241004,161900,4071013608,996,996,996,996,0
|
|
20241004,161800,4071013608,996,996,996,996,0
|
|
20241004,161700,4071013608,996,996,996,996,0
|
|
20241004,161600,4071013608,996,996,996,996,0
|
|
20241004,161500,4071013608,996,996,996,996,0
|
|
20241004,161400,4071013608,996,996,996,996,0
|
|
20241004,161300,4071013608,996,996,996,996,0
|
|
20241004,161200,4071013608,996,996,996,996,0
|
|
20241004,161100,4071013608,996,996,996,996,0
|
|
20241004,161000,4071013608,996,996,996,996,0
|
|
20241004,160900,4071013608,996,996,996,996,34204
|
|
20241004,160800,4071013608,996,996,996,996,0
|
|
20241004,160700,4071013608,996,996,996,996,0
|
|
20241004,160600,4071013608,996,996,996,996,0
|
|
20241004,160500,4071013608,996,996,996,996,0
|
|
20241004,160400,4071013608,996,996,996,996,0
|
|
20241004,160300,4071013608,996,996,996,996,0
|
|
20241004,160200,4071013608,996,996,996,996,0
|
|
20241004,160100,4071013608,996,996,996,996,0
|
|
20241004,160000,4071013608,996,996,996,996,0
|
|
20241004,155900,4071013608,996,996,996,996,0
|
|
20241004,155800,4071013608,996,996,996,996,0
|
|
20241004,155700,4071013608,996,996,996,996,0
|
|
20241004,155600,4071013608,996,996,996,996,0
|
|
20241004,155500,4071013608,996,996,996,996,0
|
|
20241004,155400,4071013608,996,996,996,996,0
|
|
20241004,155300,4071013608,996,996,996,996,0
|
|
20241004,155200,4071013608,996,996,996,996,0
|
|
20241004,155100,4071013608,996,996,996,996,0
|
|
20241004,155000,4071013608,996,996,996,996,0
|
|
20241004,154900,4071013608,996,996,996,996,0
|
|
20241004,154800,4071013608,996,996,996,996,0
|
|
20241004,154700,4071013608,996,996,996,996,0
|
|
20241004,154600,4071013608,996,996,996,996,0
|
|
20241004,154500,4071013608,996,996,996,996,0
|
|
20241004,154400,4071013608,996,996,996,996,0
|
|
20241004,154300,4071013608,996,996,996,996,0
|
|
20241004,154200,4071013608,996,996,996,996,0
|
|
20241004,154100,4071013608,996,996,996,996,0
|
|
20241004,154000,4071013608,996,996,996,996,0
|
|
20241004,153900,4071013608,996,996,996,996,34204
|
|
20241004,153800,4071013608,996,996,996,996,0
|
|
20241004,153700,4071013608,996,996,996,996,0
|
|
20241004,153600,4071013608,996,996,996,996,0
|
|
20241004,153500,4071013608,996,996,996,996,0
|
|
20241004,153400,4071013608,996,996,996,996,0
|
|
20241004,153300,4071013608,996,996,996,996,0
|
|
20241004,153200,4071013608,996,996,996,996,0
|
|
20241004,153100,4071013608,996,996,996,996,0
|
|
20241004,153000,4071013608,996,996,996,996,34204
|
|
20241004,152900,4036946424,990,990,990,990,0
|
|
20241004,152800,4036946424,990,990,990,990,0
|
|
20241004,152700,4036946424,990,990,990,990,0
|
|
20241004,152600,4036946424,990,990,990,990,0
|
|
20241004,152500,4036946424,990,990,990,990,0
|
|
20241004,152400,4036946424,990,990,990,990,0
|
|
20241004,152300,4036946424,990,990,990,990,0
|
|
20241004,152200,4036946424,990,990,990,990,0
|
|
20241004,152100,4036946424,990,990,990,990,0
|
|
20241004,152000,4036946424,990,990,990,990,0
|
|
20241004,151900,4036946424,990,990,992,988,3770
|
|
20241004,151800,4033210009,990,990,991,990,2804
|
|
20241004,151700,4030432624,990,989,992,989,2308
|
|
20241004,151600,4028148074,989,988,989,988,1139
|
|
20241004,151500,4027021623,987,986,987,986,1382
|
|
20241004,151400,4025657994,986,986,986,986,201
|
|
20241004,151300,4025459808,986,984,986,984,996
|
|
20241004,151200,4024477975,983,983,984,983,5
|
|
20241004,151100,4024473059,982,983,983,982,5
|
|
20241004,151000,4024468146,985,982,986,982,1078
|
|
20241004,150900,4023405539,986,986,986,982,270
|
|
20241004,150800,4023139757,982,983,983,982,2134
|
|
20241004,150700,4021044090,982,983,983,982,1474
|
|
20241004,150600,4019596621,982,983,983,982,2346
|
|
20241004,150500,4017292046,983,986,986,983,59
|
|
20241004,150400,4017233944,985,986,986,985,51
|
|
20241004,150300,4017183708,982,987,987,982,1374
|
|
20241004,150200,4015834430,982,982,982,982,32
|
|
20241004,150100,4015803006,982,983,983,982,10
|
|
20241004,150000,4015793181,982,983,983,982,836
|
|
20241004,145900,4014972189,982,982,982,982,0
|
|
20241004,145800,4014972189,982,982,982,982,61
|
|
20241004,145700,4014912287,982,985,985,982,1736
|
|
20241004,145600,4013205965,985,985,985,985,0
|
|
20241004,145500,4013205965,985,985,985,985,0
|
|
20241004,145400,4013205965,985,985,985,985,292
|
|
20241004,145300,4012918345,985,985,985,985,10
|
|
20241004,145200,4012908495,984,984,984,984,0
|
|
20241004,145100,4012908495,984,984,984,984,3
|
|
20241004,145000,4012905543,985,985,985,984,868
|
|
20241004,144900,4012051242,985,985,985,985,31
|
|
20241004,144800,4012020707,985,985,985,985,181
|
|
20241004,144700,4011842422,985,985,985,985,126
|
|
20241004,144600,4011718312,985,985,985,985,0
|
|
20241004,144500,4011718312,985,986,986,985,300
|
|
20241004,144400,4011422597,990,990,990,990,2
|
|
20241004,144300,4011420617,986,986,986,986,9
|
|
20241004,144200,4011411743,986,991,991,986,1293
|
|
20241004,144100,4010130390,990,986,990,986,899
|
|
20241004,144000,4009240620,988,988,988,988,1
|
|
20241004,143900,4009239632,986,987,988,986,747
|
|
20241004,143800,4008503078,987,987,987,987,34
|
|
20241004,143700,4008469520,987,987,987,987,1
|
|
20241004,143600,4008468533,986,985,986,985,1097
|
|
20241004,143500,4007386901,986,986,986,986,10
|
|
20241004,143400,4007377041,985,980,985,980,427
|
|
20241004,143300,4006956677,983,980,983,980,103
|
|
20241004,143200,4006855734,979,979,979,979,0
|
|
20241004,143100,4006855734,979,979,979,979,1036
|
|
20241004,143000,4005841490,980,980,980,980,0
|
|
20241004,142900,4005841490,980,980,980,980,100
|
|
20241004,142800,4005743490,979,979,979,979,0
|
|
20241004,142700,4005743490,979,979,979,979,25
|
|
20241004,142600,4005719015,979,979,979,979,0
|
|
20241004,142500,4005719015,979,979,979,979,0
|
|
20241004,142400,4005719015,979,979,979,979,20
|
|
20241004,142300,4005699435,979,979,979,979,0
|
|
20241004,142200,4005699435,979,979,979,979,0
|
|
20241004,142100,4005699435,979,979,979,979,1064
|
|
20241004,142000,4004657779,979,979,979,979,19
|
|
20241004,141900,4004639178,979,979,979,979,42
|
|
20241004,141800,4004598060,979,979,979,979,0
|
|
20241004,141700,4004598060,979,979,979,979,0
|
|
20241004,141600,4004598060,979,979,979,979,11
|
|
20241004,141500,4004587291,979,981,981,979,4502
|
|
20241004,141400,4000175632,981,981,981,981,522
|
|
20241004,141300,3999663550,984,984,984,984,0
|
|
20241004,141200,3999663550,984,984,984,984,0
|
|
20241004,141100,3999663550,984,980,984,980,2176
|
|
20241004,141000,3997530670,980,980,980,980,0
|
|
20241004,140900,3997530670,980,980,982,980,4985
|
|
20241004,140800,3992645367,980,980,980,980,0
|
|
20241004,140700,3992645367,980,981,981,980,1920
|
|
20241004,140600,3990762926,980,980,980,980,1
|
|
20241004,140500,3990761946,985,982,985,982,694
|
|
20241004,140400,3990078762,983,983,983,983,1
|
|
20241004,140300,3990077779,980,980,980,980,1577
|
|
20241004,140200,3988532319,980,982,982,980,2000
|
|
20241004,140100,3986570755,981,982,982,981,6
|
|
20241004,140000,3986564865,983,983,983,983,1
|
|
20241004,135900,3986563882,981,981,981,981,459
|
|
20241004,135800,3986113603,981,978,981,978,3367
|
|
20241004,135700,3982819473,977,979,979,977,1051
|
|
20241004,135600,3981791595,979,980,980,979,717
|
|
20241004,135500,3981088945,979,979,979,979,0
|
|
20241004,135400,3981088945,979,979,979,979,0
|
|
20241004,135300,3981088945,979,980,980,979,1425
|
|
20241004,135200,3979692456,980,983,983,980,3839
|
|
20241004,135100,3975921622,985,985,985,985,0
|
|
20241004,135000,3975921622,985,984,985,984,101
|
|
20241004,134900,3975822237,984,984,984,984,39
|
|
20241004,134800,3975783861,984,984,984,984,97
|
|
20241004,134700,3975688413,982,982,982,982,1
|
|
20241004,134600,3975687431,980,978,981,978,1330
|
|
20241004,134500,3974383250,978,977,978,977,2870
|
|
20241004,134400,3971576693,977,978,978,977,437
|
|
20241004,134300,3971149737,977,977,977,977,210
|
|
20241004,134200,3970944567,977,978,978,977,856
|
|
20241004,134100,3970108254,978,978,978,978,1
|
|
20241004,134000,3970107276,975,976,976,975,58
|
|
20241004,133900,3970050725,978,978,978,978,8
|
|
20241004,133800,3970042901,976,976,976,976,1
|
|
20241004,133700,3970041925,973,977,981,973,7289
|
|
20241004,133600,3962944351,976,976,976,976,0
|
|
20241004,133500,3962944351,976,976,976,976,829
|
|
20241004,133400,3962135247,976,978,978,976,5142
|
|
20241004,133300,3957112020,978,978,978,977,2557
|
|
20241004,133200,3954611564,978,979,979,978,5457
|
|
20241004,133100,3949274244,980,981,981,980,11010
|
|
20241004,133000,3938483404,981,982,982,980,9558
|
|
20241004,132900,3929110137,982,983,983,981,1870
|
|
20241004,132800,3927273509,983,983,983,983,596
|
|
20241004,132700,3926687641,983,984,984,983,2011
|
|
20241004,132600,3924710817,984,984,984,984,10000
|
|
20241004,132500,3914870817,984,984,984,984,36
|
|
20241004,132400,3914835393,984,985,986,984,1221
|
|
20241004,132300,3913632787,985,986,986,985,2158
|
|
20241004,132200,3911505512,986,987,987,986,961
|
|
20241004,132100,3910557518,987,989,989,987,1823
|
|
20241004,132000,3908755037,990,990,990,990,200
|
|
20241004,131900,3908557037,990,990,990,990,727
|
|
20241004,131800,3907837307,990,990,990,990,10
|
|
20241004,131700,3907827407,990,994,994,990,241
|
|
20241004,131600,3907588813,994,994,994,994,400
|
|
20241004,131500,3907191213,995,995,995,995,12
|
|
20241004,131400,3907179273,995,988,995,988,92
|
|
20241004,131300,3907088363,995,995,995,995,0
|
|
20241004,131200,3907088363,995,989,995,989,2845
|
|
20241004,131100,3904274633,988,988,988,988,1
|
|
20241004,131000,3904273645,988,988,988,988,0
|
|
20241004,130900,3904273645,988,988,988,988,0
|
|
20241004,130800,3904273645,988,988,988,988,0
|
|
20241004,130700,3904273645,988,988,988,988,0
|
|
20241004,130600,3904273645,988,983,988,983,3
|
|
20241004,130500,3904270691,983,984,984,983,3308
|
|
20241004,130400,3901017999,983,985,986,983,1731
|
|
20241004,130300,3899312596,985,985,985,981,20304
|
|
20241004,130200,3879353117,986,987,988,985,11711
|
|
20241004,130100,3867798525,987,989,989,987,6372
|
|
20241004,130000,3861503187,989,991,991,989,4514
|
|
20241004,125900,3857034205,990,991,991,990,7071
|
|
20241004,125800,3850031155,991,993,993,991,559
|
|
20241004,125700,3849476268,992,991,992,991,145
|
|
20241004,125600,3849332432,991,994,994,991,3125
|
|
20241004,125500,3846232677,991,992,992,991,636
|
|
20241004,125400,3845602290,995,993,995,992,2093
|
|
20241004,125300,3843525940,993,994,994,993,1042
|
|
20241004,125200,3842490692,991,990,991,990,1280
|
|
20241004,125100,3841222752,990,1001,1001,989,35649
|
|
20241004,125000,3805815507,1001,1001,1001,1001,500
|
|
20241004,124900,3805315007,1001,1002,1002,1001,126
|
|
20241004,124800,3805188876,1002,1002,1002,1002,1
|
|
20241004,124700,3805187874,1001,1000,1001,1000,1598
|
|
20241004,124600,3803588972,1000,1000,1000,1000,2567
|
|
20241004,124500,3801021972,1001,1001,1001,1001,298
|
|
20241004,124400,3800723674,1001,1001,1001,1001,1139
|
|
20241004,124300,3799583535,1001,1001,1001,1001,990
|
|
20241004,124200,3798592545,1002,1002,1002,1002,446
|
|
20241004,124100,3798145653,1002,1002,1002,1002,57
|
|
20241004,124000,3798088539,1000,999,1000,999,4039
|
|
20241004,123900,3794053125,1000,1000,1000,999,6619
|
|
20241004,123800,3787436324,1000,1006,1006,1000,7246
|
|
20241004,123700,3780186243,1007,1007,1007,1007,0
|
|
20241004,123600,3780186243,1007,1000,1007,1000,497
|
|
20241004,123500,3779688191,1000,1000,1000,1000,1750
|
|
20241004,123400,3777938191,1000,1000,1000,1000,2119
|
|
20241004,123300,3775819191,1000,1004,1004,1000,5963
|
|
20241004,123200,3769850524,1007,1005,1007,1004,505
|
|
20241004,123100,3769342943,1008,1008,1008,1008,23
|
|
20241004,123000,3769319759,1008,1002,1008,1002,226
|
|
20241004,122900,3769092604,1008,1008,1008,1002,2958
|
|
20241004,122800,3766123009,1008,1004,1008,1004,318
|
|
20241004,122700,3765803270,1003,1002,1003,1002,2
|
|
20241004,122600,3765801265,1008,1008,1008,1008,0
|
|
20241004,122500,3765801265,1008,1008,1008,1008,1389
|
|
20241004,122400,3764401153,1008,1007,1008,1007,922
|
|
20241004,122300,3763471794,1000,1003,1003,999,3690
|
|
20241004,122200,3759780900,1003,1002,1005,1001,984
|
|
20241004,122100,3758795617,1002,1002,1002,1002,1310
|
|
20241004,122000,3757482997,1008,1002,1008,1002,827
|
|
20241004,121900,3756650518,1002,1007,1008,1002,70
|
|
20241004,121800,3756580030,1007,1002,1008,1002,53
|
|
20241004,121700,3756526907,1008,1001,1008,1001,4
|
|
20241004,121600,3756522882,1008,1005,1008,1005,1787
|
|
20241004,121500,3754723392,1008,1001,1008,1001,1919
|
|
20241004,121400,3752802319,1001,1005,1005,999,15070
|
|
20241004,121300,3737699194,1005,1006,1009,1005,385
|
|
20241004,121200,3737311759,1006,1009,1009,1006,1772
|
|
20241004,121100,3735529089,1009,1008,1009,1008,23
|
|
20241004,121000,3735505897,1009,1009,1009,1006,847
|
|
20241004,120900,3734652774,1009,1008,1009,1007,725
|
|
20241004,120800,3733921966,1008,1008,1008,1007,186
|
|
20241004,120700,3733734535,1007,1007,1008,1007,673
|
|
20241004,120600,3733056479,1008,1007,1008,1007,452
|
|
20241004,120500,3732601177,1008,1009,1009,1005,2903
|
|
20241004,120400,3729675227,1009,1006,1009,1006,5604
|
|
20241004,120300,3724030839,1007,1007,1007,1007,69
|
|
20241004,120200,3723961356,1007,1006,1007,1006,702
|
|
20241004,120100,3723255032,1006,1004,1007,1004,6777
|
|
20241004,120000,3716447616,1004,1002,1004,1002,5395
|
|
20241004,115900,3711036667,1002,1000,1003,999,1715
|
|
20241004,115800,3709321546,1000,999,1000,999,2068
|
|
20241004,115700,3707255046,1000,1004,1004,999,5412
|
|
20241004,115600,3701842132,1004,1000,1004,996,4228
|
|
20241004,115500,3697610461,1000,1000,1001,1000,3077
|
|
20241004,115400,3694532961,1001,1003,1003,1001,1602
|
|
20241004,115300,3692926359,1003,996,1003,995,4824
|
|
20241004,115200,3688097984,996,996,996,995,473
|
|
20241004,115100,3687626891,996,996,996,996,342
|
|
20241004,115000,3687286259,995,996,996,995,1020
|
|
20241004,114900,3686270824,996,997,997,996,4500
|
|
20241004,114800,3681787908,997,997,997,997,1066
|
|
20241004,114700,3680725106,997,997,997,997,2001
|
|
20241004,114600,3678730109,998,997,998,997,3827
|
|
20241004,114500,3674910764,997,1005,1005,997,1649
|
|
20241004,114400,3673265881,1000,1002,1002,1000,5951
|
|
20241004,114300,3667314861,1005,1000,1005,1000,115
|
|
20241004,114200,3667199856,1001,1005,1005,1001,2991
|
|
20241004,114100,3664200171,1005,1006,1007,1005,1422
|
|
20241004,114000,3662770097,1006,1009,1009,1006,1300
|
|
20241004,113900,3661461249,1009,1009,1009,1009,2284
|
|
20241004,113800,3659156693,1009,1009,1009,1009,2451
|
|
20241004,113700,3656683634,1009,1008,1009,1008,4000
|
|
20241004,113600,3652647658,1005,1009,1009,1005,1905
|
|
20241004,113500,3650732701,1009,1008,1009,1008,599
|
|
20241004,113400,3650128312,1009,1005,1009,1005,176
|
|
20241004,113300,3649950743,1005,1005,1005,1005,1
|
|
20241004,113200,3649949738,1005,1004,1005,1004,235
|
|
20241004,113100,3649713796,1004,1004,1004,1004,1649
|
|
20241004,113000,3648058200,1004,1004,1004,1004,0
|
|
20241004,112900,3648058200,1004,1000,1004,1000,2121
|
|
20241004,112800,3645937177,999,1005,1005,999,20558
|
|
20241004,112700,3625360266,1005,1008,1008,1005,1211
|
|
20241004,112600,3624142880,1008,1006,1009,1006,399
|
|
20241004,112500,3623740485,1006,1005,1006,1005,389
|
|
20241004,112400,3623349539,1005,1006,1006,1005,887
|
|
20241004,112300,3622458015,1006,1006,1007,1006,2023
|
|
20241004,112200,3620422875,1005,1006,1006,1005,4669
|
|
20241004,112100,3615728320,1007,1008,1008,1007,6272
|
|
20241004,112000,3609407845,1007,1008,1008,1007,193
|
|
20241004,111900,3609213375,1007,1009,1009,1007,6049
|
|
20241004,111800,3603116198,1009,1008,1009,1008,2183
|
|
20241004,111700,3600914854,1009,1009,1010,1008,4938
|
|
20241004,111600,3595932813,1009,1011,1012,1009,2815
|
|
20241004,111500,3593089380,1013,1013,1013,1013,10
|
|
20241004,111400,3593079250,1013,1010,1013,1010,88
|
|
20241004,111300,3592990172,1010,1012,1013,1010,4097
|
|
20241004,111200,3588848425,1012,1012,1013,1011,20
|
|
20241004,111100,3588828174,1013,1014,1015,1011,983
|
|
20241004,111000,3587834282,1011,1012,1012,1011,1176
|
|
20241004,110900,3586645117,1012,1012,1012,1011,339
|
|
20241004,110800,3586302085,1011,1013,1013,1011,4279
|
|
20241004,110700,3581973110,1013,1015,1016,1012,1416
|
|
20241004,110600,3580538001,1015,1015,1015,1015,2245
|
|
20241004,110500,3578259326,1015,1016,1016,1013,879
|
|
20241004,110400,3577366868,1016,1014,1016,1012,2759
|
|
20241004,110300,3574571833,1016,1015,1016,1012,1159
|
|
20241004,110200,3573396223,1012,1011,1012,1011,4248
|
|
20241004,110100,3569099940,1011,1015,1015,1010,1610
|
|
20241004,110000,3567470731,1010,1015,1015,1010,1679
|
|
20241004,105900,3565773444,1016,1013,1016,1009,6719
|
|
20241004,105800,3558980666,1013,1013,1013,1013,69
|
|
20241004,105700,3558910769,1017,1012,1017,1012,2357
|
|
20241004,105600,3556520308,1013,1017,1018,1012,2028
|
|
20241004,105500,3554462739,1017,1013,1017,1013,6516
|
|
20241004,105400,3547853884,1014,1009,1015,1007,3926
|
|
20241004,105300,3543893065,1017,1019,1019,1003,43972
|
|
20241004,105200,3499459236,1019,1021,1025,1017,2102
|
|
20241004,105100,3497310633,1021,1021,1026,1019,1259
|
|
20241004,105000,3496023585,1021,1020,1021,1015,15804
|
|
20241004,104900,3479941027,1020,1024,1029,1020,11335
|
|
20241004,104800,3468348454,1024,1024,1024,1023,3642
|
|
20241004,104700,3464620046,1024,1025,1029,1024,2666
|
|
20241004,104600,3461889236,1025,1023,1025,1021,3676
|
|
20241004,104500,3458130063,1023,1025,1025,1023,310
|
|
20241004,104400,3457812829,1025,1025,1025,1022,5352
|
|
20241004,104300,3452338545,1030,1024,1030,1024,321
|
|
20241004,104200,3452008929,1024,1030,1030,1024,6730
|
|
20241004,104100,3445101217,1030,1028,1038,1026,7159
|
|
20241004,104000,3437716090,1029,1024,1029,1020,5724
|
|
20241004,103900,3431853069,1021,1017,1025,1017,6846
|
|
20241004,103800,3424850182,1017,1025,1027,1015,42666
|
|
20241004,103700,3381293298,1025,1027,1031,1025,4296
|
|
20241004,103600,3376883840,1031,1031,1032,1024,7138
|
|
20241004,103500,3369547562,1027,1030,1032,1024,10368
|
|
20241004,103400,3358906962,1030,1027,1030,1022,5500
|
|
20241004,103300,3353261740,1027,1031,1032,1021,36479
|
|
20241004,103200,3315915448,1028,1032,1034,1028,9076
|
|
20241004,103100,3306569362,1032,1030,1036,1030,1070
|
|
20241004,103000,3305466320,1036,1036,1038,1029,11623
|
|
20241004,102900,3293453079,1036,1040,1040,1035,4910
|
|
20241004,102800,3288363729,1040,1039,1041,1034,7872
|
|
20241004,102700,3280194884,1039,1041,1044,1018,63626
|
|
20241004,102600,3214489031,1044,1043,1044,1040,24633
|
|
20241004,102500,3188829514,1044,1053,1053,1041,21326
|
|
20241004,102400,3166469624,1055,1056,1060,1053,9788
|
|
20241004,102300,3156144465,1056,1062,1066,1056,10019
|
|
20241004,102200,3145492037,1062,1062,1063,1056,9791
|
|
20241004,102100,3135123337,1056,1057,1063,1056,13968
|
|
20241004,102000,3120333955,1062,1064,1067,1055,22901
|
|
20241004,101900,3096049302,1064,1063,1065,1054,15884
|
|
20241004,101800,3079244479,1061,1055,1067,1053,39492
|
|
20241004,101700,3037340674,1059,1055,1061,1051,25157
|
|
20241004,101600,3010795985,1056,1045,1059,1039,57645
|
|
20241004,101500,2950349654,1044,1052,1055,1044,27352
|
|
20241004,101400,2921632754,1044,1058,1061,1033,107820
|
|
20241004,101300,2808699148,1054,1071,1071,1048,95647
|
|
20241004,101200,2707714191,1071,1088,1094,1071,58259
|
|
20241004,101100,2644567684,1088,1094,1104,1087,32762
|
|
20241004,101000,2608851082,1101,1092,1101,1087,44186
|
|
20241004,100900,2560662284,1092,1101,1105,1092,35030
|
|
20241004,100800,2522222897,1096,1102,1102,1094,27629
|
|
20241004,100700,2491912380,1101,1113,1113,1096,50207
|
|
20241004,100600,2436568687,1112,1097,1116,1097,64140
|
|
20241004,100500,2365578937,1096,1116,1121,1095,158657
|
|
20241004,100400,2189038967,1116,1093,1116,1084,99883
|
|
20241004,100300,2078640586,1087,1097,1100,1082,45550
|
|
20241004,100200,2029101853,1097,1102,1107,1080,92765
|
|
20241004,100100,1927843120,1104,1103,1122,1100,113007
|
|
20241004,100000,1801922732,1109,1104,1125,1095,155787
|
|
20241004,095900,1628932161,1101,1117,1118,1090,140701
|
|
20241004,095800,1473710595,1117,1092,1129,1091,349929
|
|
20241004,095700,1084115132,1091,1109,1119,1077,363366
|
|
20241004,095600,683775631,1109,1051,1121,1048,548578
|
|
20241004,095500,87170416,1048,1048,1048,1048,0
|
|
20241004,095400,87170416,1048,992,1048,992,48386
|
|
20241004,095300,37208952,992,986,992,986,5444
|
|
20241004,095200,31827635,986,986,986,986,0
|
|
20241004,095100,31827635,986,986,986,986,1
|
|
20241004,095000,31826649,986,986,986,986,0
|
|
20241004,094900,31826649,986,986,986,986,1
|
|
20241004,094800,31825663,986,986,986,986,11
|
|
20241004,094700,31814817,986,986,986,986,0
|
|
20241004,094600,31814817,986,986,986,986,1
|
|
20241004,094500,31813831,981,981,981,981,0
|
|
20241004,094400,31813831,981,988,988,981,3
|
|
20241004,094300,31810881,988,988,988,988,1
|
|
20241004,094200,31809893,988,988,988,981,3
|
|
20241004,094100,31806936,989,989,989,989,200
|
|
20241004,094000,31609136,990,990,990,990,0
|
|
20241004,093900,31609136,990,979,992,977,1625
|
|
20241004,093800,30002465,984,984,984,984,2
|
|
20241004,093700,30000497,984,980,984,980,34
|
|
20241004,093600,29967173,979,988,988,979,60
|
|
20241004,093500,29908026,988,979,988,979,2
|
|
20241004,093400,29906059,988,980,989,979,17
|
|
20241004,093300,29889286,969,985,985,966,148
|
|
20241004,093200,29744256,985,1000,1001,985,12039
|
|
20241004,093100,17706615,1000,964,1007,964,12134
|
|
20241004,093000,5656670,964,964,964,964,173
|
|
20241004,092900,5489898,964,955,964,955,900
|
|
20241004,092800,4625426,953,953,953,953,2
|
|
20241004,092700,4623520,955,955,955,955,1
|
|
20241004,092600,4622565,953,955,955,953,3
|
|
20241004,092500,4619702,955,954,955,954,11
|
|
20241004,092400,4609207,953,953,953,953,0
|
|
20241004,092300,4609207,953,953,953,953,89
|
|
20241004,092200,4524390,953,953,953,953,1
|
|
20241004,092100,4523437,954,954,954,954,1
|
|
20241004,092000,4522483,953,953,953,953,2
|
|
20241004,091900,4520577,954,953,954,953,6
|
|
20241004,091800,4514858,953,953,953,953,89
|
|
20241004,091700,4430041,953,953,953,953,1
|
|
20241004,091600,4429088,954,954,954,954,1
|
|
20241004,091500,4428134,953,953,953,953,0
|
|
20241004,091400,4428134,953,954,954,953,702
|
|
20241004,091300,3758427,954,954,954,954,286
|
|
20241004,091200,3485583,954,954,954,954,0
|
|
20241004,091100,3485583,954,954,954,954,2219
|
|
20241004,091000,1368657,954,954,954,954,100
|
|
20241004,090900,1273257,953,953,953,953,0
|
|
20241004,090800,1273257,953,953,953,953,91
|
|
20241004,090700,1186534,953,954,954,953,105
|
|
20241004,090600,1086468,954,954,954,954,1000
|
|
20241004,090500,132468,954,954,954,954,0
|
|
20241004,090400,132468,954,954,954,954,1
|
|
20241004,090300,131514,953,953,953,953,0
|
|
20241004,090200,131514,953,953,953,953,0
|
|
20241004,090100,131514,953,953,953,953,66
|
|
20241004,090000,68616,953,953,953,953,72
|